Nestle (Malaysia) Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.300	90.900	89.020	90.000	90.000	56,700
2026-10-19	89.320	90.040	89.020	89.900	89.900	35,000
2026-10-16	90.060	91.480	89.300	89.320	89.320	35,400
2026-10-15	90.000	91.400	89.680	90.500	90.500	43,100
2026-10-14	90.000	90.600	90.000	90.120	90.120	19,800
2026-10-13	91.060	91.060	90.000	90.140	90.140	32,900
2026-10-12	90.200	91.380	89.620	91.100	91.100	80,900
2026-10-09	90.160	90.300	89.200	90.160	90.160	59,000
2026-10-08	89.020	90.980	89.000	89.440	89.440	90,800
2026-10-07	91.460	91.580	89.020	89.020	89.020	45,900
2026-10-06	90.200	91.400	90.200	91.260	91.260	40,700
2026-10-05	89.200	90.480	89.200	90.000	90.000	36,300
2026-10-02	90.000	90.000	88.900	89.520	89.520	38,700
2026-10-01	90.000	90.060	88.960	90.000	90.000	78,100
2026-09-30	89.000	90.280	89.000	90.000	90.000	91,500
2026-09-29	90.040	90.040	89.000	89.000	89.000	100,000
2026-09-28	90.200	90.500	90.020	90.040	90.040	14,800
2026-09-25	93.200	93.200	89.920	90.200	90.200	40,000
2026-09-24	89.040	92.420	89.040	91.460	91.460	78,500
2026-09-23	89.500	90.200	89.200	89.500	89.500	210,400
2026-09-22	89.700	89.700	88.900	89.160	89.160	41,400
2026-09-21	89.580	90.000	88.700	89.700	89.700	36,500
2026-09-18	90.560	90.560	89.500	89.580	89.580	280,000
2026-09-17	90.280	91.500	90.000	90.520	90.520	70,400
2026-09-16	90.180	90.180	90.180	90.180	90.180	0
2026-09-15	91.300	91.320	90.120	90.180	90.180	48,500
2026-09-14	92.940	92.940	91.300	91.300	91.300	54,300
2026-09-11	92.000	92.660	91.520	92.000	92.000	110,300
2026-09-10	93.980	93.980	92.000	92.000	92.000	26,600
2026-09-09	94.100	94.540	92.800	93.000	93.000	80,100
2026-09-08	94.900	94.900	93.300	94.160	94.160	23,500
2026-09-07	95.380	95.380	93.900	93.900	93.900	24,100
2026-09-04	94.480	95.340	94.000	94.840	94.840	46,300
2026-09-03	96.560	96.560	94.020	94.480	94.480	70,700
2026-09-02	98.020	98.460	96.000	96.520	96.520	73,600
2026-09-01	100.10	100.10	97.820	99.500	98.700	69,000
2026-08-28	103.20	103.20	100.10	100.10	99.295	85,200
2026-08-27	104.00	104.60	103.00	103.00	102.17	67,300
2026-08-26	104.10	104.90	103.70	104.00	103.16	99,600
2026-08-24	103.80	104.40	103.80	104.00	103.16	6,800
2026-08-21	104.70	104.70	103.10	103.80	102.97	20,400
2026-08-20	103.80	104.90	103.00	104.80	103.96	41,500
2026-08-19	103.80	104.20	103.70	104.00	103.16	97,500
2026-08-18	103.00	104.00	103.00	103.70	102.87	37,200
2026-08-17	102.70	103.50	102.40	103.00	102.17	58,100
2026-08-14	103.60	103.60	102.00	102.70	101.87	15,400
2026-08-13	101.90	104.40	101.90	103.50	102.67	97,300
2026-08-12	101.80	103.00	101.80	102.90	102.07	288,900
2026-08-11	99.700	102.60	99.700	102.60	101.78	77,600
2026-08-10	101.50	101.50	99.600	99.600	98.799	31,600
2026-08-07	100.80	102.10	100.10	101.40	100.58	52,200
2026-08-06	103.00	103.00	100.80	101.30	100.49	52,900
2026-08-05	101.80	103.20	101.80	102.50	101.68	125,200
2026-08-04	101.60	102.70	100.70	101.80	100.98	76,800
2026-08-03	101.10	104.70	101.10	102.70	101.87	197,600
2026-07-31	99.200	102.40	99.200	101.10	100.29	160,300
2026-07-30	96.740	100.50	95.860	99.500	98.700	181,500
2026-07-29	93.600	97.980	93.400	96.780	96.002	240,900
2026-07-28	91.300	93.980	91.280	93.660	92.907	116,500
2026-07-27	91.000	91.760	90.800	91.300	90.566	54,300

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.8000 MYR
2026-04-13	0.9000 MYR
2025-11-18	0.6000 MYR
2025-09-02	0.7000 MYR
2025-04-16	0.7400 MYR
2024-11-20	0.3500 MYR
2024-09-03	0.7000 MYR
2024-04-17	1.2800 MYR
2023-11-17	0.7000 MYR
2023-09-05	0.7000 MYR
2023-04-18	1.2200 MYR
2022-11-23	0.7000 MYR
2022-09-08	0.7000 MYR
2022-04-18	1.0200 MYR
2021-11-24	0.7000 MYR
2021-09-14	0.7000 MYR
2021-04-20	0.9200 MYR
2020-11-26	0.7000 MYR
2020-09-14	0.7000 MYR
2020-04-14	1.4000 MYR
2019-11-28	0.7000 MYR
2019-09-13	0.7000 MYR
2019-05-08	1.4000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.